Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 246.00 | 280.00 | 246.00 | 250.00 | 250.00 | 134,714,200 |
| 2026-07-23 | 228.00 | 238.00 | 222.00 | 238.00 | 238.00 | 58,450,300 |
| 2026-07-22 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 7,425,100 |
| 2026-07-21 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | 7,594,000 |
| 2026-07-20 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 14,575,300 |
| 2026-07-17 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 6,515,600 |
| 2026-07-16 | 216.00 | 218.00 | 208.00 | 214.00 | 214.00 | 7,660,800 |
| 2026-07-15 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 11,439,600 |
| 2026-07-14 | 226.00 | 230.00 | 216.00 | 226.00 | 226.00 | 22,365,400 |
| 2026-07-13 | 230.00 | 236.00 | 206.00 | 214.00 | 214.00 | 41,254,500 |
| 2026-07-10 | 208.00 | 212.00 | 199.00 | 204.00 | 204.00 | 5,812,300 |
| 2026-07-09 | 226.00 | 242.00 | 204.00 | 206.00 | 206.00 | 64,242,700 |
| 2026-07-08 | 212.00 | 230.00 | 202.00 | 224.00 | 224.00 | 58,231,900 |
| 2026-07-07 | 186.00 | 191.00 | 182.00 | 187.00 | 187.00 | 6,846,000 |
| 2026-07-06 | 187.00 | 191.00 | 181.00 | 184.00 | 184.00 | 7,270,000 |
| 2026-07-03 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 7,841,300 |
| 2026-07-02 | 180.00 | 186.00 | 175.00 | 181.00 | 181.00 | 6,292,300 |
| 2026-07-01 | 189.00 | 191.00 | 175.00 | 179.00 | 179.00 | 10,949,900 |
| 2026-06-30 | 202.00 | 208.00 | 186.00 | 186.00 | 186.00 | 38,073,100 |
| 2026-06-29 | 180.00 | 224.00 | 178.00 | 218.00 | 218.00 | 149,297,500 |
| 2026-06-26 | 182.00 | 191.00 | 164.00 | 166.00 | 166.00 | 10,013,500 |
| 2026-06-25 | 170.00 | 186.00 | 170.00 | 177.00 | 177.00 | 5,472,100 |
| 2026-06-24 | 193.00 | 196.00 | 177.00 | 177.00 | 177.00 | 3,826,500 |
| 2026-06-23 | 200.00 | 202.00 | 190.00 | 191.00 | 191.00 | 5,583,800 |
| 2026-06-22 | 210.00 | 226.00 | 197.00 | 199.00 | 199.00 | 37,093,400 |
| 2026-06-19 | 190.00 | 195.00 | 187.00 | 189.00 | 189.00 | 2,079,900 |
| 2026-06-18 | 188.00 | 204.00 | 188.00 | 188.00 | 188.00 | 8,360,700 |
| 2026-06-17 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | 5,172,500 |
| 2026-06-16 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-06-15 | 202.00 | 204.00 | 190.00 | 197.00 | 197.00 | 10,568,500 |
| 2026-06-12 | 240.00 | 248.00 | 196.00 | 202.00 | 202.00 | 43,044,400 |
| 2026-06-11 | 171.00 | 220.00 | 170.00 | 220.00 | 220.00 | 48,492,100 |
| 2026-06-10 | 159.00 | 172.00 | 156.00 | 164.00 | 164.00 | 5,386,100 |
| 2026-06-09 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 2,355,900 |
| 2026-06-08 | 145.00 | 160.00 | 130.00 | 149.00 | 149.00 | 6,373,300 |
| 2026-06-05 | 159.00 | 169.00 | 141.00 | 145.00 | 145.00 | 1,917,400 |
| 2026-06-04 | 168.00 | 168.00 | 146.00 | 159.00 | 159.00 | 3,798,400 |
| 2026-06-03 | 188.00 | 191.00 | 165.00 | 168.00 | 168.00 | 4,431,700 |
| 2026-06-02 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | 1,339,300 |
| 2026-06-01 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-05-29 | 195.00 | 196.00 | 185.00 | 187.00 | 187.00 | 2,524,200 |
| 2026-05-28 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-27 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-05-26 | 202.00 | 206.00 | 192.00 | 194.00 | 194.00 | 3,825,000 |
| 2026-05-25 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 1,565,400 |
| 2026-05-22 | 198.00 | 208.00 | 187.00 | 200.00 | 200.00 | 5,925,000 |
| 2026-05-21 | 220.00 | 224.00 | 198.00 | 198.00 | 198.00 | 4,009,600 |
| 2026-05-20 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 3,516,900 |
| 2026-05-19 | 230.00 | 236.00 | 216.00 | 218.00 | 218.00 | 4,656,000 |
| 2026-05-18 | 232.00 | 234.00 | 220.00 | 228.00 | 228.00 | 5,305,900 |
| 2026-05-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-14 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-13 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 4,019,300 |
| 2026-05-12 | 244.00 | 254.00 | 234.00 | 238.00 | 238.00 | 4,168,100 |
| 2026-05-11 | 254.00 | 254.00 | 238.00 | 244.00 | 244.00 | 5,935,400 |
| 2026-05-08 | 272.00 | 272.00 | 252.00 | 254.00 | 254.00 | 5,846,300 |
| 2026-05-07 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 4,697,100 |
| 2026-05-06 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 4,083,800 |
| 2026-05-05 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 6,243,100 |
| 2026-05-04 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 7,105,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 3.0961 IDR |
| 2022-06-20 | 2.5200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.